CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 758.69 1.89% 11.73% 91.40 811.30 4,635 739.01 785.00 702.57 68.09 31.91
2026-04-09 744.59 1.29% 4.86% 81.74 706.08 4,320 721.01 755.00 720.00 70.25 29.75
2026-04-08 735.12 10.00% 17.43% 74.91 783.10 151,660 700.10 735.14 626.02 99.98 0.02
2026-04-07 668.31 -0.38% 1.80% 15.55 687.14 43,881 670.90 677.00 665.00 27.58 72.42
2026-04-06 670.86 -0.88% 2.10% 51.56 649.48 2,540 677.00 677.00 663.08 55.91 44.09
2026-04-03 676.81 -1.25% 2.33% 30.33 692.24 4,540 680.50 680.50 665.00 76.19 23.81
2026-04-02 685.35 -0.77% 3.10% 31.99 661.38 4,719 690.00 690.75 670.00 73.98 26.02
2026-04-01 690.69 0.60% 7.24% 50.11 709.32 1,807 694.99 710.00 662.08 59.71 40.29
2026-03-31 686.57 2.54% 3.89% 54.36 672.06 17,898 674.99 694.00 668.00 71.42 28.58
2026-03-30 669.58 -4.91% 5.26% 44.75 701.08 12,969 698.00 700.00 665.00 13.09 86.91
2026-03-27 704.19 -0.70% 8.19% 71.04 638.08 9,844 699.98 725.00 670.11 62.09 37.91
2026-03-26 709.12 2.70% 11.86% 89.65 770.30 4,310 690.00 749.48 670.00 49.21 50.79 160.00|23.04.2026
2026-03-25 690.51 1.69% 3.51% 82.08 647.94 47,711 696.00 704.00 680.11 43.53 56.47
2026-03-24 679.01 0.28% 3.86% 65.83 733.08 1,894 680.00 699.99 674.00 19.27 80.73
2026-03-19 677.09 -1.19% 5.75% 54.72 624.94 727 681.00 698.00 660.03 44.98 55.02
2026-03-18 685.22 5.94% 4.55% 42.86 729.24 1,395 664.00 689.00 659.00 87.38 12.62
2026-03-17 646.82 -0.49% 6.99% 0.00 641.20 1,556 659.99 689.00 644.00 6.30 93.70
2026-03-16 650.00 -1.46% 0.79% 48.14 652.44 271 650.11 650.11 645.00 97.79 2.21
2026-03-13 659.62 -1.62% 2.29% 30.68 647.56 706 670.00 670.00 655.00 30.74 69.26
2026-03-12 670.47 -3.95% 1.49% 28.22 671.68 2,435 680.00 680.00 670.00 4.68 95.32
2026-03-11 698.02 -1.25% 2.04% 51.81 669.26 2,495 689.99 701.00 687.00 78.72 21.28
2026-03-10 706.84 8.07% 8.48% 52.69 726.78 1,122 685.00 709.48 654.00 95.28 4.72
2026-03-09 654.07 -9.92% 20.58% 34.26 686.90 21,441 653.49 787.99 653.49 0.43 99.57
2026-03-06 726.10 -3.43% 2.19% 32.98 621.24 607 740.00 740.00 724.11 12.52 87.48
2026-03-05 751.90 8.97% 13.28% 36.06 830.96 43,188 680.01 758.99 670.00 92.03 7.97
2026-03-04 689.99 -0.74% 2.51% 19.95 672.84 782 686.00 694.99 678.00 70.59 29.41
2026-03-03 695.13 -2.23% 11.54% 19.65 707.14 5,448 724.99 724.99 650.00 60.19 39.81
2026-03-02 710.98 -10.00% 4.08% 26.39 683.12 7,312 740.00 740.00 710.98 0.00 100.00
2026-02-27 789.98 -1.22% 2.56% 41.75 738.84 902 797.99 800.00 780.00 49.89 50.11
2026-02-26 799.77 3.54% 8.08% 52.44 841.12 1,805 784.99 800.00 740.20 99.61 0.39
2026-02-25 772.41 -0.93% 2.99% 22.04 758.42 326 779.66 779.66 757.00 68.10 31.90
2026-02-24 779.66 0.92% 6.27% 35.35 786.40 151 795.00 822.00 773.51 12.58 87.42
2026-02-23 772.59 -3.86% 5.45% 25.64 772.92 1,023 811.99 811.99 770.00 6.16 93.84
2026-02-20 803.59 0.97% 2.65% 27.80 772.26 164 812.00 812.00 791.00 59.76 40.24
2026-02-19 795.85 -1.75% 2.87% 25.39 834.92 2,368 801.03 817.99 795.15 3.08 96.92
2026-02-18 810.00 1.23% 5.42% 43.38 756.78 6,286 795.11 834.89 792.00 41.97 58.03
2026-02-17 800.12 -0.74% 7.59% 23.42 863.22 2,095 824.98 849.99 790.03 16.85 83.15
2026-02-16 806.07 -3.09% 7.94% 29.32 737.02 8,536 831.73 831.73 770.56 58.05 41.95
2026-02-13 831.73 0.69% 4.37% 40.42 875.12 1,168 815.01 835.00 800.01 90.67 9.33
2026-02-12 826.04 1.06% 4.37% 30.87 788.34 3,525 817.40 835.00 800.00 74.41 25.59
2026-02-11 817.39 -1.83% 7.57% 14.71 863.74 1,911 834.09 844.99 785.50 53.58 46.42
2026-02-10 832.66 0.32% 3.07% 27.93 771.04 2,565 815.01 840.00 815.01 70.64 29.36
2026-02-09 830.02 -1.16% 4.15% 23.42 894.28 5,479 836.00 854.00 820.00 29.48 70.52
2026-02-06 839.78 -0.03% 3.64% 90.76 765.76 100,686 847.22 855.00 825.00 49.27 50.73
2026-02-04 840.03 0.21% 2.42% 92.92 913.80 655 847.11 847.11 827.12 64.58 35.42
2026-02-03 838.31 -0.15% 2.39% 92.47 766.26 3,094 838.00 846.76 827.00 57.24 42.76
2026-02-02 839.55 0.21% 2.66% 86.48 910.36 26,280 837.83 847.00 825.02 66.11 33.89
2026-01-30 837.83 1.35% 2.44% 43.82 768.74 111,484 835.00 840.00 820.00 89.15 10.85
2026-01-29 826.63 0.20% 5.23% 8.34 906.92 432 835.83 842.91 801.02 61.11 38.89
2026-01-28 825.00 0.08% 1.93% 28.26 746.34 3,796 820.00 835.83 820.00 31.59 68.41
2026-01-27 824.33 -0.29% 3.50% 21.02 903.66 3,040 815.25 828.00 799.99 86.91 13.09
2026-01-26 826.71 -1.77% 4.40% 30.27 745.00 23,877 850.99 850.99 815.10 32.35 67.65
2026-01-23 841.64 -0.94% 1.19% 46.06 908.42 7,684 841.01 849.97 840.00 16.45 83.55
2026-01-22 849.62 1.11% 1.67% 86.10 774.86 3,332 836.00 849.99 836.00 97.36 2.64
2026-01-21 840.33 -1.13% 1.67% 88.63 924.38 2,883 850.00 850.00 836.00 30.94 69.06
2026-01-20 849.94 0.57% 2.41% 100.00 756.28 10,966 845.00 850.00 830.00 99.70 0.30
2026-01-19 845.11 0.11% 0.68% 99.02 943.60 2,188 848.00 850.00 844.30 14.21 85.79
2026-01-16 844.21 5.57% 8.44% 85.10 746.62 193,985 799.00 848.00 782.01 94.26 5.74
2026-01-15 799.68 3.18% 4.03% 61.26 941.80 25,594 781.89 801.00 770.00 95.74 4.26
2026-01-14 775.05 0.22% 1.04% 39.70 657.56 4,487 772.10 777.99 770.00 63.20 36.80
2026-01-13 773.33 -0.09% 2.21% 66.76 892.54 741 784.98 784.98 768.00 31.44 68.56
2026-01-12 774.04 -1.49% 3.25% 71.50 654.12 9,563 789.99 794.99 769.99 16.20 83.80
2026-01-09 785.74 -0.54% 1.29% 90.48 893.96 869 788.00 788.00 778.00 77.45 22.55
2026-01-08 789.99 1.18% 2.34% 78.12 677.52 29,910 780.75 799.00 780.75 50.63 49.37
2026-01-07 780.74 3.20% 5.13% 67.04 902.46 20,608 763.99 799.00 760.00 53.18 46.82
2026-01-06 756.53 0.87% 1.77% 45.36 659.02 12,899 749.70 763.00 749.70 51.35 48.65
2026-01-05 749.98 0.05% 4.24% 46.68 854.04 6,041 762.03 762.03 731.00 61.17 38.83
2026-01-02 749.58 -1.49% 3.76% 46.26 645.92 10,586 760.00 772.99 745.00 16.36 83.64
2026-01-01 760.90 -0.52% 8.85% 81.42 853.24 10,683 763.00 775.00 712.00 77.62 22.38
2025-12-31 764.90 0.76% 4.03% 100.00 668.56 26,927 751.00 775.00 745.00 66.33 33.67
2025-12-30 759.13 0.96% 3.91% 92.53 861.24 17,116 749.00 770.00 741.00 62.51 37.49
2025-12-29 751.89 0.02% 3.38% 77.61 657.02 14,194 751.71 760.00 735.18 67.32 32.68
2025-12-26 751.71 0.58% 4.83% 65.20 846.76 5,856 737.00 760.00 725.00 76.31 23.69
2025-12-24 747.37 2.07% 3.43% 67.69 656.66 8,409 738.79 750.00 725.12 89.43 10.57
2025-12-23 732.24 -0.30% 0.55% 32.63 838.08 21,524 735.00 736.00 732.00 6.00 94.00
2025-12-22 734.41 -0.47% 1.36% 43.38 626.40 2,904 732.01 740.00 730.06 43.77 56.23
2025-12-19 737.91 -0.64% 2.01% 64.49 842.42 2,578 730.28 744.68 730.00 53.88 46.12
2025-12-18 742.63 0.90% 2.45% 84.39 633.40 31,422 732.06 750.00 732.06 58.92 41.08
2025-12-17 735.99 -0.45% 1.09% 66.73 851.86 1,263 740.00 740.00 732.01 49.80 50.20
2025-12-16 739.31 0.30% 1.36% 71.49 620.12 6,784 738.99 743.00 733.00 63.10 36.90
2025-12-15 737.11 0.79% 1.49% 58.03 858.50 25,487 730.10 738.88 728.00 83.73 16.27
2025-12-12 731.35 0.46% 2.92% 21.85 615.72 8,768 729.99 740.00 719.00 58.80 41.20
2025-12-11 728.00 -0.32% 2.52% 0.00 846.98 5,391 721.01 733.00 715.00 72.23 27.77
2025-12-10 730.32 -0.30% 3.35% 23.16 609.02 1,660 738.99 738.99 715.06 63.80 36.20
2025-12-09 732.51 -0.28% 2.05% 22.16 851.62 1,791 744.99 744.99 730.00 16.75 83.25
2025-12-08 734.59 -0.73% 0.68% 48.74 613.40 352 730.02 734.99 730.00 92.05 7.95
2025-12-05 739.98 -0.02% 0.95% 51.67 855.78 14,892 739.00 740.00 733.00 99.71 0.29
2025-12-04 740.14 0.40% 5.43% 70.05 624.18 3,234 735.00 765.00 725.61 36.89 63.11
2025-12-03 737.18 -0.37% 3.48% 74.73 856.10 1,288 730.01 739.99 715.10 88.74 11.26
2025-12-02 739.95 0.67% 4.21% 45.41 618.26 1,236 737.00 740.00 710.12 99.84 0.16
2025-12-01 735.00 -0.60% 2.00% 47.91 861.64 322 731.00 739.50 725.01 68.94 31.06
2025-11-28 739.47 1.23% 1.50% 52.67 608.36 159 731.00 739.99 729.02 94.97 5.03
2025-11-27 730.45 1.03% 2.79% 35.76 870.58 5,039 740.10 740.10 720.00 51.99 48.01
2025-11-26 723.01 -2.86% 4.50% 24.32 590.32 10,814 741.99 741.99 710.01 40.65 59.35
2025-11-25 744.28 0.98% 3.91% 80.46 855.70 7,867 731.00 745.00 717.00 97.43 2.57
2025-11-24 737.07 0.00% 0.55% 64.98 632.86 28 735.00 735.00 731.00 100.00 0.00
2025-11-21 737.07 -0.68% 1.65% 58.79 841.28 3,468 735.00 740.00 728.00 75.58 24.42
2025-11-20 742.12 0.17% 1.36% 72.08 632.86 6,201 735.00 744.99 735.00 71.28 28.72
2025-11-19 740.87 1.69% 2.35% 79.53 851.38 68,263 725.00 742.00 724.98 93.36 6.64
2025-11-18 728.54 -0.31% 3.52% 84.54 630.36 6,710 715.12 735.00 710.00 74.16 25.84
2025-11-17 730.81 -0.30% 4.69% 51.62 826.72 17,597 733.01 733.01 700.15 93.31 6.69
2025-11-14 733.01 -0.11% 2.80% 53.96 634.90 1,281 725.10 735.00 715.01 90.01 9.99
2025-11-13 733.80 1.12% 3.50% 64.28 831.12 16,155 715.01 740.00 715.00 75.20 24.80
2025-11-12 725.70 2.93% 4.25% 63.08 636.48 6,684 705.06 735.00 705.06 68.94 31.06
2025-11-11 705.03 -3.29% 5.00% 45.83 814.92 4,068 721.00 735.00 700.00 14.38 85.62
2025-11-10 729.00 0.03% 1.53% 94.46 595.14 720 727.00 732.00 721.00 72.78 27.22
2025-11-07 728.75 1.98% 5.71% 47.43 862.86 24,978 718.98 740.00 700.01 71.87 28.13
2025-11-06 714.63 0.83% 3.72% 62.40 594.64 13,655 705.02 725.00 699.00 60.12 39.88
2025-11-05 708.72 0.00% 1.42% 57.02 834.62 21 714.98 714.98 705.00 38.10 61.90
2025-11-04 708.72 -0.17% 4.69% 57.82 582.82 9,464 710.97 735.00 702.10 20.12 79.88
2025-11-03 709.91 -2.87% 8.80% 50.03 834.62 2,398 735.00 735.00 675.56 57.80 42.20
2025-10-31 730.92 4.42% 6.46% 76.64 585.20 10,920 701.00 740.00 695.11 79.77 20.23
2025-10-30 699.99 -0.16% 1.74% 19.61 876.64 2,765 703.00 703.00 691.00 74.90 25.10
2025-10-29 701.10 0.15% 1.86% 11.75 523.34 4,636 709.99 713.00 700.00 8.46 91.54
2025-10-28 700.08 -1.38% 2.14% 15.05 878.86 1,969 714.99 714.99 700.00 0.56 99.44
2025-10-27 709.87 0.54% 2.12% 33.52 521.30 794 714.49 715.00 700.17 65.37 34.63
2025-10-24 706.05 -1.25% 3.55% 37.36 898.44 2,694 712.00 725.00 700.12 23.83 76.17
2025-10-23 714.99 -2.41% 3.10% 43.20 513.66 2,456 734.03 734.04 712.00 13.56 86.44
2025-10-22 732.61 0.36% 3.51% 85.59 916.32 2,562 735.00 736.00 711.01 86.42 13.58
2025-10-21 729.99 0.96% 2.35% 93.02 548.90 4,493 723.04 740.00 723.04 40.97 59.03
2025-10-17 723.04 0.87% 2.91% 73.72 911.08 20,773 716.49 725.00 704.50 90.44 9.56
2025-10-16 716.77 -0.45% 2.48% 69.83 535.00 128 702.21 719.60 702.21 83.59 16.41
2025-10-15 719.98 0.45% 5.67% 75.59 898.54 20,642 720.00 724.99 686.06 87.13 12.87
2025-10-14 716.76 3.81% 8.01% 73.26 541.42 39,514 692.99 740.00 685.11 57.66 42.34
2025-10-13 690.45 -1.36% 7.53% 3.70 892.10 415 700.00 700.00 651.00 80.48 19.52
2025-10-10 700.00 0.00% 0.72% 99.11 488.80 23 700.00 700.00 695.00 100.00 0.00
2025-10-09 700.00 0.01% 1.02% 84.36 911.20 23,702 699.95 704.00 696.87 43.90 56.10
2025-10-08 699.95 -0.01% 1.15% 30.36 488.80 12,760 700.00 704.00 696.00 49.37 50.63
2025-10-07 700.02 0.05% 0.86% 45.01 911.10 3,193 700.00 702.00 696.01 66.96 33.04
2025-10-06 699.70 1.08% 3.65% 61.64 488.94 7,573 696.00 709.99 685.00 58.83 41.17
2025-10-03 692.25 -0.20% 3.32% 45.66 910.46 6,132 693.01 712.89 690.00 9.83 90.17
2025-10-02 693.63 -2.31% 2.80% 55.08 474.04 4,107 700.00 712.00 692.61 5.26 94.74
2025-10-01 710.00 0.96% 2.75% 76.25 913.22 14,883 704.00 710.00 691.00 100.00 0.00
2025-09-30 703.24 2.08% 6.36% 62.08 506.78 11,263 694.93 730.00 686.32 38.74 61.26
2025-09-29 688.93 -1.05% 1.89% 33.31 899.70 3,285 690.11 697.97 685.00 30.29 69.71
2025-09-26 696.26 1.16% 4.48% 45.32 478.16 2,218 689.01 700.00 670.00 87.51 12.49
2025-09-25 688.27 -0.25% 1.74% 0.00 914.36 1,486 689.00 699.98 688.00 2.22 97.78
2025-09-24 689.99 -0.66% 1.74% 30.52 462.18 2,216 700.99 700.99 689.00 8.26 91.74
2025-09-23 694.56 -0.34% 0.86% 30.52 917.80 1,546 694.00 699.98 694.00 9.38 90.62
2025-09-22 696.94 -0.14% 0.86% 34.57 471.32 2,578 697.91 700.00 694.00 48.99 51.01
2025-09-19 697.91 -0.27% 5.49% 24.02 922.56 1,262 692.01 730.00 692.01 15.53 84.47
2025-09-18 699.78 0.62% 2.83% 19.47 473.26 4,820 695.00 708.99 689.50 52.74 47.26
2025-09-17 695.48 -0.65% 1.44% 2.95 926.30 2,712 695.51 705.00 695.00 4.79 95.21
2025-09-16 700.05 -0.10% 2.83% 47.60 464.66 594 695.20 714.90 695.20 24.58 75.42
2025-09-15 700.78 -0.91% 3.01% 58.75 935.44 2,902 706.99 715.99 695.10 27.19 72.81
2025-09-12 707.21 -0.85% 3.37% 61.07 466.12 500 713.20 727.75 704.05 13.40 86.60
2025-09-11 713.27 0.08% 9.76% 69.33 948.30 10,581 697.00 765.00 697.00 23.93 76.07
2025-09-10 712.73 1.64% 5.68% 52.02 478.24 17,129 701.00 725.00 686.01 68.53 31.47
2025-09-09 701.26 0.83% 3.31% 54.94 947.22 5,701 695.00 707.85 685.15 70.97 29.03
2025-09-08 695.48 -0.75% 2.02% 64.58 455.30 2,516 708.00 708.00 694.00 10.57 89.43
2025-09-05 700.76 -0.37% 3.62% 75.91 935.66 14,000 703.00 712.99 688.05 50.96 49.04
2025-09-04 703.35 -1.13% 4.29% 76.76 465.86 18,257 712.00 730.00 700.00 11.17 88.83
2025-09-03 711.39 1.95% 7.04% 90.20 940.84 30,414 697.77 730.00 682.00 61.23 38.77
2025-09-02 697.77 2.26% 6.93% 55.24 481.94 6,380 688.00 725.00 678.00 42.07 57.93
2025-09-01 682.38 0.66% 11.87% 45.90 913.60 8,356 677.70 695.00 621.25 82.89 17.11
2025-08-29 677.90 -0.31% 4.28% 28.57 451.16 12,813 681.01 694.00 665.50 43.51 56.49
2025-08-28 680.00 -0.23% 2.20% 62.46 904.64 1,679 680.00 694.99 680.00 0.00 100.00
2025-08-27 681.54 -1.80% 5.88% 51.65 455.36 6,559 709.00 720.00 680.00 3.86 96.14
2025-08-26 694.00 1.34% 7.16% 54.04 907.72 10,215 684.82 730.00 681.20 26.23 73.77
2025-08-25 684.82 -0.99% 3.67% 61.57 480.28 1,316 701.00 704.99 680.02 19.22 80.78
2025-08-22 691.67 3.83% 6.17% 76.20 889.36 9,289 666.00 705.00 664.01 67.48 32.52
2025-08-21 666.16 -1.94% 2.42% 71.75 493.98 1,725 670.00 676.00 660.00 38.49 61.51
2025-08-20 679.32 -1.38% 3.73% 75.96 838.34 2,182 688.81 695.00 670.00 37.26 62.74
2025-08-19 688.81 3.26% 4.18% 79.76 520.30 17,448 675.00 698.00 670.00 67.18 32.82
2025-08-18 667.06 3.94% 9.98% 72.26 857.32 39,618 641.80 705.88 641.80 39.42 60.58
2025-08-15 641.79 1.66% 4.57% 52.69 476.80 19,787 634.00 662.99 634.00 26.87 73.13
2025-08-13 631.28 -1.36% 3.49% 37.26 806.78 4,036 640.00 652.00 629.99 5.87 94.13
2025-08-12 640.00 -0.91% 1.73% 59.34 455.78 11,390 646.00 646.00 635.00 45.45 54.55
2025-08-11 645.88 0.35% 6.38% 99.66 824.22 4,174 611.01 650.00 611.01 89.43 10.57
2025-08-08 643.63 0.55% 1.80% 99.68 467.54 3,372 640.13 649.99 638.50 44.66 55.34
2025-08-07 640.13 0.46% 7.18% 99.70 819.72 74,499 625.10 670.00 625.10 33.47 66.53
2025-08-06 637.21 -0.01% 1.90% 62.15 460.54 410,711 638.00 638.00 626.11 93.36 6.64
2025-08-05 637.27 1.40% 4.01% 74.84 813.88 7,862 637.80 644.92 620.05 69.24 30.76
2025-08-04 628.49 0.60% 2.74% 47.39 460.66 6,226 620.00 637.00 620.00 49.94 50.06
2025-08-01 624.74 0.75% 1.60% 34.05 796.32 7,119 624.00 629.90 620.00 47.87 52.13
2025-07-31 620.11 -1.65% 3.23% 50.34 453.16 12,983 639.00 640.00 620.00 0.55 99.45
2025-07-30 630.50 2.23% 4.58% 54.39 787.06 26,616 616.76 640.00 612.00 66.07 33.93
2025-07-29 616.76 -2.25% 3.34% 38.55 473.94 25,094 621.51 634.53 614.00 13.45 86.55
2025-07-28 630.93 -1.72% 5.60% 60.64 759.58 44,720 649.44 654.74 620.00 31.46 68.54
2025-07-25 641.95 3.60% 5.56% 78.29 502.28 709,483 616.00 646.00 612.00 88.09 11.91
2025-07-24 619.62 -0.81% 2.29% 46.32 781.62 6,900 620.20 629.60 615.50 29.22 70.78
2025-07-23 624.68 -0.85% 1.57% 61.66 457.62 2,927 625.00 629.99 620.26 45.44 54.56
2025-07-22 630.03 1.73% 3.26% 82.39 791.74 25,620 613.00 633.00 613.00 85.15 14.85
2025-07-21 619.34 0.74% 1.64% 81.37 468.32 16,331 611.00 619.99 610.00 93.49 6.51
2025-07-18 614.81 -1.16% 1.96% 84.09 770.36 8,105 622.04 623.00 611.00 31.75 68.25
2025-07-17 622.04 0.81% 5.79% 100.00 459.26 21,001 618.00 640.00 605.00 48.68 51.32
2025-07-16 617.03 2.25% 5.15% 97.12 784.82 22,305 595.00 625.62 595.00 71.95 28.05
2025-07-15 603.43 1.42% 4.24% 82.38 449.24 66,723 592.00 615.00 590.00 53.72 46.28
2025-07-14 595.00 1.91% 1.60% 68.47 757.62 21,763 600.00 601.05 591.56 36.25 63.75
2025-07-11 583.83 4.25% 7.23% 75.63 432.38 20,982 550.20 590.00 550.20 84.50 15.50
2025-07-10 560.01 -0.30% 1.43% 64.11 735.28 16,009 565.10 568.00 560.00 0.12 99.88
2025-07-09 561.70 -1.33% 1.78% 72.10 384.74 5,753 560.30 569.96 560.00 17.07 82.93
2025-07-08 569.30 -1.18% 4.99% 78.08 738.66 9,932 581.51 589.00 561.00 29.64 70.36
2025-07-07 576.12 4.76% 10.00% 70.33 399.94 41,414 545.00 599.48 545.00 57.12 42.88
2025-07-04 549.94 0.48% 2.90% 70.82 752.30 48,131 547.34 550.50 535.00 96.39 3.61
2025-07-03 547.34 1.57% 4.49% 72.77 347.58 4,486 538.50 555.00 531.16 67.88 32.12
2025-07-02 538.86 -0.67% 3.81% 73.46 747.10 8,495 535.00 545.00 525.01 69.29 30.71
2025-07-01 542.50 -2.18% 4.40% 80.36 330.62 16,904 545.09 545.09 522.10 88.74 11.26
2025-06-30 554.58 5.13% 9.62% 100.00 754.38 48,380 520.11 570.00 520.00 69.16 30.84
2025-06-27 527.51 1.24% 5.51% 58.78 354.78 12,454 519.89 540.00 511.82 55.68 44.32
2025-06-26 521.04 1.95% 4.36% 52.76 700.24 12,468 511.01 527.00 505.00 72.91 27.09
2025-06-25 511.07 1.17% 1.76% 46.21 341.84 2,022 519.00 520.00 511.00 0.79 99.21
2025-06-24 505.15 2.16% 4.00% 37.25 680.30 4,284 499.99 520.00 499.99 25.79 74.21
2025-06-23 494.47 -4.48% 4.29% 10.74 330.00 7,803 511.00 511.00 490.00 21.29 78.71
2025-06-20 517.64 -0.12% 1.78% 27.55 658.94 2,769 520.10 520.10 511.00 72.95 27.05
2025-06-19 518.26 0.75% 5.17% 50.47 376.34 3,928 505.20 527.00 501.11 66.24 33.76
2025-06-18 514.42 -0.13% 2.97% 41.98 660.18 1,937 515.09 519.99 505.01 62.83 37.17
2025-06-17 515.09 -1.43% 1.93% 63.40 368.66 3,188 512.00 521.90 512.00 31.21 68.79
2025-06-16 522.56 -0.26% 3.55% 65.55 661.52 128,962 524.98 524.98 507.00 86.54 13.46
2025-06-13 523.90 1.12% 5.98% 69.99 383.60 12,764 520.00 530.01 500.12 79.56 20.44
2025-06-12 518.08 0.20% 3.36% 45.82 664.20 6,009 517.04 520.00 503.11 88.63 11.37
2025-06-11 517.04 1.65% 4.98% 51.84 371.96 32,854 517.00 524.90 500.00 68.43 31.57
2025-06-10 508.64 -1.30% 3.45% 27.19 662.12 3,054 516.99 518.27 501.01 44.20 55.80
2025-06-05 515.32 0.06% 1.91% 73.06 355.16 2,335 513.00 522.80 513.00 23.68 76.32
2025-06-04 515.00 -0.93% 1.75% 77.46 675.48 7,016 515.60 521.98 513.00 22.28 77.72
2025-06-03 519.86 0.72% 1.95% 53.66 354.52 1,022 524.00 524.00 514.00 58.61 41.39
2025-06-02 516.16 0.06% 3.96% 54.58 685.20 1,067 519.43 525.00 505.00 55.76 44.24
2025-05-30 515.87 1.75% 6.53% 48.07 347.12 18,447 509.99 535.00 502.21 41.66 58.34
2025-05-29 507.00 0.76% 1.39% 33.78 684.62 382 509.00 509.00 502.00 71.47 28.53
2025-05-27 503.16 -2.79% 3.20% 20.37 329.38 6,433 501.00 516.00 500.00 19.76 80.24
2025-05-26 517.58 0.84% 5.74% 41.20 676.94 4,007 510.11 519.49 491.30 93.24 6.76
2025-05-23 513.25 -0.77% 1.94% 9.80 358.22 2,369 516.01 519.90 510.00 32.84 67.16
2025-05-22 517.24 0.24% 1.71% 32.27 668.28 5,034 519.94 525.00 516.18 12.02 87.98
2025-05-21 516.02 -0.63% 1.15% 18.44 366.20 1,339 515.00 520.92 515.00 17.25 82.75
2025-05-20 519.30 -0.13% 2.67% 14.75 665.84 4,166 519.99 520.00 506.50 94.82 5.18
2025-05-19 519.95 -0.63% 1.94% 52.09 372.76 5,480 515.01 525.00 515.01 49.45 50.55
2025-05-16 523.26 0.43% 1.74% 85.94 667.14 5,285 517.00 525.99 517.00 69.63 30.37
2025-05-15 521.03 -0.50% 1.36% 88.76 379.38 6,996 524.99 525.00 517.97 43.52 56.48
2025-05-14 523.65 -1.19% 2.50% 64.02 662.68 11,980 525.00 527.90 515.00 67.05 32.95
2025-05-13 529.96 2.14% 7.84% 61.79 384.62 31,643 529.00 550.00 510.00 49.90 50.10
2025-05-12 518.88 8.64% 4.27% 60.94 675.30 21,659 524.48 524.48 503.00 73.93 26.07
2025-05-09 477.60 3.95% 11.49% 45.71 362.46 38,965 479.99 484.99 435.00 85.22 14.78
2025-05-08 459.44 -6.76% 12.36% 46.59 592.74 39,852 504.99 509.00 453.00 11.50 88.50
2025-05-07 492.77 -2.04% 3.48% 65.41 326.14 6,984 489.00 502.00 485.11 45.35 54.65
2025-05-06 503.04 1.74% 3.14% 63.27 659.40 34,802 494.46 510.00 494.46 55.21 44.79
2025-05-05 494.46 2.06% 8.45% 59.74 346.68 11,108 484.49 499.00 460.12 88.32 11.68
2025-05-02 484.49 4.19% 4.26% 42.49 642.24 24,308 470.00 490.00 470.00 72.45 27.55
2025-04-30 465.01 -2.07% 5.41% 8.26 326.74 7,631 486.98 486.98 462.00 12.06 87.94
2025-04-29 474.85 -2.51% 6.06% 9.79 603.28 1,586 462.01 490.00 462.01 45.90 54.10
2025-04-28 487.09 0.69% 3.41% 13.71 346.42 25,073 482.50 498.97 482.50 27.87 72.13
2025-04-25 483.77 -1.78% 6.89% 0.00 627.76 157,602 495.99 495.99 464.00 61.80 38.20
2025-04-24 492.55 -1.21% 1.42% 3.52 339.78 10,442 498.00 498.00 491.01 22.03 77.97
2025-04-23 498.58 -0.71% 0.83% 4.28 645.32 1,796 500.02 502.12 498.00 14.09 85.91
2025-04-22 502.12 -0.50% 1.80% 34.75 351.84 1,852 508.95 509.00 500.00 23.54 76.46
2025-04-21 504.66 -3.70% 3.78% 43.92 652.40 8,324 518.88 518.88 500.00 24.69 75.31
2025-04-18 524.03 0.22% 3.22% 98.90 356.92 4,996 520.00 526.95 510.50 82.25 17.75
2025-04-17 522.88 -0.05% 1.92% 96.78 691.14 8,516 522.00 530.00 520.00 28.80 71.20
2025-04-16 523.15 2.08% 5.32% 97.68 354.62 17,426 514.98 539.00 511.76 41.81 58.19
2025-04-15 512.49 0.70% 2.18% 64.68 691.68 3,228 505.00 515.00 504.00 77.17 22.83
2025-04-14 508.92 1.78% 2.50% 59.32 333.30 56,128 509.97 512.00 499.50 75.36 24.64
2025-04-11 500.02 -0.10% 1.00% 2.78 684.54 17,994 505.00 505.00 500.00 0.40 99.60
2025-04-10 500.52 -0.01% 2.20% 2.10 315.50 17,747 504.00 511.00 500.00 4.73 95.27